Fidelity Nasdaq Composite Index ETF (ONEQ)

ONEQ
🏛️ 美国 →
89.68
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 76.39 76.43 76.39 76.43 20.8K
09:31 76.28 76.38 76.28 76.38 0.4K
09:32 76.39 76.39 76.29 76.29 0.5K
09:33 76.39 76.39 76.39 76.39 0.2K
09:34 76.34 76.34 76.34 76.34 1.3K
09:36 76.21 76.28 76.14 76.14 2.6K
09:38 76.18 76.18 76.18 76.18 0.5K
09:39 76.16 76.16 76.16 76.16 0.8K
09:41 76.13 76.13 76.08 76.08 1.1K
09:42 76.06 76.06 76.06 76.06 0.1K
09:43 76.07 76.07 76.07 76.07 0.3K
09:44 76.10 76.10 75.97 75.97 2.6K
09:45 76.14 76.14 76.11 76.11 0.8K
09:46 76.16 76.16 76.11 76.11 0.6K
09:47 76.01 76.01 76.01 76.01 0.5K
09:49 76.02 76.10 76.02 76.10 0.9K
09:50 76.12 76.12 76.12 76.12 0.4K
09:51 76.20 76.20 76.20 76.20 0.7K
09:52 76.31 76.32 76.30 76.32 1.1K
09:54 76.38 76.38 76.38 76.38 2.7K
09:55 76.33 76.33 76.33 76.33 0.1K
09:56 76.35 76.39 76.35 76.39 0.5K
09:57 76.35 76.35 76.35 76.35 0.5K
09:58 76.37 76.38 76.37 76.38 0.4K
09:59 76.42 76.48 76.41 76.47 1.1K
10:00 76.40 76.40 76.40 76.40 0.7K
10:01 76.54 76.54 76.54 76.54 0.4K
10:02 76.65 76.65 76.58 76.58 1.4K
10:03 76.65 76.65 76.65 76.65 0.3K
10:04 76.62 76.65 76.60 76.65 2.9K
10:05 76.62 76.62 76.62 76.62 1.8K
10:09 76.68 76.68 76.41 76.41 2.7K
10:12 76.73 76.73 76.73 76.73 0.2K
10:13 76.62 76.62 76.62 76.62 0.2K
10:14 76.75 76.75 76.75 76.75 2.6K
10:15 76.73 76.73 76.73 76.73 0.5K
10:17 76.75 76.75 76.75 76.75 0.6K
10:18 76.74 76.74 76.70 76.70 0.4K
10:19 76.81 76.81 76.81 76.81 1.4K
10:22 76.86 76.86 76.86 76.86 0.2K
10:23 76.87 76.87 76.87 76.87 0.5K
10:24 76.93 76.98 76.93 76.95 1.6K
10:25 76.93 77.02 76.93 77.02 3.2K
10:26 76.96 77.01 76.96 77.01 1.8K
10:28 77.08 77.14 77.08 77.14 0.9K
10:31 77.14 77.14 77.00 77.00 0.7K
10:32 77.04 77.04 77.04 77.04 0.1K
10:33 77.06 77.06 77.06 77.06 0.6K
10:34 76.98 76.98 76.97 76.97 0.6K
10:38 77.06 77.06 77.06 77.06 1.6K
10:40 77.01 77.01 77.01 77.01 1.3K
10:41 77.03 77.03 77.03 77.03 0.5K
10:43 76.99 76.99 76.99 76.99 0.1K
10:44 77.02 77.02 76.94 76.94 0.4K
10:45 76.94 76.94 76.92 76.93 0.5K
10:46 76.92 76.92 76.92 76.92 1.2K
10:47 76.91 76.91 76.91 76.91 0.4K
10:49 77.02 77.04 77.02 77.04 0.6K
10:50 76.97 76.97 76.97 76.97 0.2K
10:51 76.89 76.89 76.89 76.89 0.5K
10:52 76.99 76.99 76.99 76.99 0.8K
10:54 76.86 76.86 76.86 76.86 3.2K
10:55 76.96 76.96 76.96 76.96 0.1K
10:56 76.99 77.01 76.99 77.01 1.2K
10:57 77.03 77.04 77.03 77.04 0.4K
10:59 77.07 77.07 77.07 77.07 0.5K
11:00 77.09 77.12 77.09 77.12 1.1K
11:02 77.02 77.02 77.02 77.02 1.3K
11:05 77.08 77.08 77.08 77.08 0.9K
11:06 77.04 77.04 77.04 77.04 0.8K
11:07 77.03 77.03 77.03 77.03 0.1K
11:08 77.08 77.08 77.08 77.08 0.1K
11:09 77.13 77.13 77.13 77.13 1.7K
11:11 77.14 77.14 77.14 77.14 0.3K
11:12 77.12 77.12 77.12 77.11 0.2K
11:13 77.10 77.11 77.10 77.11 0.7K
11:14 76.99 77.08 76.99 77.08 2.6K
11:16 77.11 77.11 77.11 77.11 0.4K
11:19 77.07 77.07 77.07 77.07 0.4K
11:20 77.08 77.08 77.08 77.08 2.2K
11:22 77.03 77.03 77.03 77.03 0.7K
11:23 77.03 77.03 77.03 77.03 0.1K
11:25 77.03 77.03 77.00 76.99 0.4K
11:28 76.90 76.90 76.90 76.90 0.5K
11:29 76.93 76.99 76.87 76.87 1.3K
11:31 76.92 76.92 76.92 76.92 3.0K
11:32 76.94 76.98 76.94 76.98 7.1K
11:36 76.88 76.88 76.88 76.87 1.0K
11:37 76.95 76.95 76.95 76.95 0.2K
11:38 76.93 76.93 76.93 76.93 0.3K
11:40 77.02 77.02 77.02 77.02 1.8K
11:42 76.84 76.84 76.84 76.84 0.5K
11:43 76.91 76.91 76.84 76.84 0.7K
11:44 76.97 76.97 76.93 76.93 0.5K
11:47 77.00 77.00 77.00 77.00 0.3K
11:50 77.09 77.09 77.09 77.09 1.2K
11:53 77.06 77.06 77.06 77.06 0.1K
11:54 77.03 77.03 77.03 77.03 0.2K
11:55 77.13 77.13 77.13 77.13 0.2K
11:56 77.03 77.14 77.03 77.14 2.6K
11:59 77.12 77.12 77.12 77.12 0.4K
12:00 77.19 77.19 77.19 77.19 0.2K
12:01 77.25 77.25 77.25 77.25 0.3K
12:02 77.26 77.26 77.24 77.24 0.6K
12:03 77.24 77.25 77.24 77.25 1.8K
12:05 77.25 77.31 77.25 77.31 0.8K
12:06 77.32 77.33 77.32 77.33 0.2K
12:07 77.30 77.30 77.29 77.29 0.4K
12:08 77.30 77.30 77.30 77.30 0.2K
12:10 77.39 77.42 77.39 77.42 1.9K
12:12 77.38 77.45 77.38 77.42 35.4K
12:13 77.37 77.42 77.37 77.42 2.4K
12:15 77.45 77.45 77.45 77.45 0.4K
12:16 77.36 77.36 77.36 77.36 0.8K
12:17 77.43 77.47 77.43 77.47 2.8K
12:19 77.40 77.44 77.40 77.44 0.8K
12:22 77.47 77.48 77.47 77.48 1.4K
12:23 77.51 77.51 77.51 77.51 4.5K
12:28 77.50 77.50 77.47 77.47 0.4K
12:30 77.44 77.44 77.44 77.44 0.3K
12:31 77.44 77.44 77.44 77.44 0.8K
12:34 77.45 77.47 77.45 77.47 0.5K
12:37 77.44 77.44 77.44 77.44 0.5K
12:39 77.46 77.47 77.46 77.47 2.8K
12:40 77.50 77.50 77.50 77.50 12.9K
12:41 77.42 77.42 77.42 77.42 0.2K
12:42 77.45 77.45 77.45 77.45 0.2K
12:44 77.38 77.38 77.38 77.38 0.2K
12:45 77.42 77.42 77.42 77.42 0.2K
12:46 77.38 77.38 77.37 77.37 3.1K
12:47 77.43 77.43 77.43 77.43 0.1K
12:48 77.41 77.41 77.41 77.41 0.5K
12:51 77.43 77.43 77.43 77.43 0.8K
12:55 77.49 77.49 77.49 77.49 0.2K
12:56 77.42 77.42 77.41 77.41 2.1K
12:59 77.45 77.45 77.45 77.45 0.6K
13:01 77.46 77.46 77.42 77.42 0.8K
13:04 77.49 77.49 77.49 77.49 4.0K
13:05 77.51 77.54 77.49 77.49 0.9K
13:06 77.54 77.54 77.54 77.54 0.1K
13:08 77.53 77.53 77.53 77.53 0.5K
13:11 77.53 77.53 77.53 77.53 0.3K
13:13 77.56 77.56 77.56 77.56 0.5K
13:15 77.54 77.54 77.54 77.54 0.6K
13:17 77.63 77.63 77.63 77.63 0.5K
13:19 77.63 77.63 77.63 77.63 0.3K
13:20 77.59 77.59 77.59 77.58 0.6K
13:26 77.45 77.45 77.45 77.45 1.9K
13:32 77.52 77.52 77.52 77.52 0.2K
13:34 77.52 77.52 77.50 77.50 0.5K
13:35 77.52 77.52 77.52 77.52 0.1K
13:36 77.46 77.46 77.46 77.46 0.6K
13:39 77.42 77.47 77.42 77.47 1.0K
13:41 77.42 77.42 77.40 77.40 3.5K
13:42 77.42 77.44 77.42 77.44 0.6K
13:46 77.42 77.42 77.42 77.42 1.4K
13:55 77.42 77.46 77.42 77.46 1.0K
13:58 77.41 77.44 77.41 77.44 1.0K
14:06 77.38 77.38 77.38 77.38 1.0K
14:08 77.41 77.41 77.41 77.41 0.7K
14:09 77.38 77.38 77.38 77.38 0.3K
14:10 77.37 77.37 77.37 77.37 0.4K
14:11 77.37 77.40 77.37 77.40 0.6K
14:13 77.40 77.40 77.40 77.40 0.5K
14:17 77.46 77.46 77.46 77.46 0.1K
14:18 77.49 77.49 77.49 77.49 0.4K
14:19 77.48 77.49 77.48 77.49 0.8K
14:22 77.54 77.54 77.54 77.54 0.6K
14:25 77.51 77.54 77.51 77.54 2.7K
14:28 77.52 77.52 77.52 77.52 1.0K
14:31 77.56 77.56 77.56 77.56 0.2K
14:32 77.61 77.61 77.61 77.61 4.1K
14:33 77.58 77.58 77.55 77.55 1.0K
14:36 77.62 77.64 77.62 77.64 1.7K
14:38 77.63 77.63 77.63 77.63 0.2K
14:39 77.64 77.64 77.64 77.64 0.5K
14:40 77.67 77.68 77.67 77.68 0.3K
14:41 77.68 77.68 77.68 77.68 0.2K
14:42 77.69 77.69 77.69 77.69 0.5K
14:43 77.72 77.72 77.72 77.72 0.2K
14:44 77.73 77.73 77.73 77.73 1.5K
14:46 77.76 77.77 77.76 77.77 1.5K
14:47 77.75 77.76 77.75 77.76 1.5K
14:48 77.78 77.78 77.78 77.78 0.2K
14:49 77.74 77.74 77.74 77.74 0.3K
14:50 77.77 77.79 77.77 77.79 0.5K
14:51 77.74 77.74 77.74 77.74 1.1K
14:52 77.78 77.78 77.78 77.78 0.3K
14:53 77.74 77.74 77.74 77.74 3.6K
14:54 77.77 77.77 77.77 77.77 0.2K
14:55 77.76 77.76 77.76 77.76 0.4K
14:56 77.75 77.76 77.72 77.72 1.0K
14:57 77.76 77.76 77.76 77.76 0.5K
14:58 77.74 77.76 77.74 77.76 2.1K
15:00 77.71 77.71 77.71 77.71 0.4K
15:01 77.72 77.72 77.72 77.72 0.4K
15:02 77.65 77.65 77.65 77.65 0.4K
15:04 77.67 77.69 77.67 77.69 0.6K
15:05 77.69 77.69 77.69 77.69 0.3K
15:06 77.64 77.64 77.64 77.64 0.6K
15:10 77.65 77.65 77.65 77.65 0.8K
15:11 77.67 77.67 77.67 77.67 0.3K
15:12 77.68 77.68 77.68 77.68 0.4K
15:13 77.68 77.70 77.68 77.70 1.0K
15:14 77.69 77.75 77.69 77.75 1.7K
15:15 77.71 77.71 77.71 77.71 0.3K
15:16 77.75 77.75 77.75 77.75 0.3K
15:17 77.78 77.78 77.77 77.77 0.5K
15:19 77.75 77.75 77.75 77.75 0.2K
15:20 77.79 77.79 77.79 77.79 1.4K
15:22 77.77 77.77 77.77 77.77 1.8K
15:23 77.77 77.77 77.77 77.77 0.3K
15:24 77.78 77.78 77.78 77.78 0.2K
15:25 77.73 77.73 77.73 77.73 0.3K
15:26 77.74 77.74 77.74 77.74 0.2K
15:27 77.76 77.76 77.76 77.76 0.8K
15:28 77.71 77.74 77.71 77.74 1.0K
15:34 77.78 77.78 77.78 77.78 0.3K
15:35 77.76 77.78 77.76 77.78 0.7K
15:36 77.77 77.77 77.74 77.74 0.6K
15:37 77.72 77.72 77.72 77.72 4.4K
15:39 77.70 77.70 77.67 77.67 2.8K
15:40 77.69 77.69 77.69 77.69 0.3K
15:41 77.71 77.73 77.71 77.73 2.9K
15:42 77.75 77.75 77.73 77.73 1.0K
15:43 77.74 77.74 77.73 77.73 31.8K
15:44 77.73 77.73 77.73 77.73 0.4K
15:47 77.70 77.70 77.66 77.66 3.2K
15:50 77.70 77.70 77.60 77.64 0.6K
15:51 77.66 77.67 77.66 77.67 0.5K
15:53 77.62 77.62 77.62 77.62 0.2K
15:54 77.70 77.70 77.70 77.70 2.0K
15:55 77.72 77.72 77.72 77.72 1.0K
15:57 77.64 77.64 77.64 77.64 0.5K
15:58 77.66 77.66 77.63 77.63 0.7K
15:59 77.69 77.69 77.66 77.67 1.3K
16:00 77.72 77.72 77.72 77.72 4.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据